Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
120,41-0,48 (-0,40%)
Börsenschluss: 04:00PM EDT
120,40 -0,01 (-0,01%)
Nachbörse: 04:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240524C000700002024-04-22 3:20PM EDT70.0060.1848.8052.550.00--0269.14%
COP240524C001050002024-04-29 3:02PM EDT105.0025.0514.7016.600.00-1083.01%
COP240524C001150002024-05-09 11:56AM EDT115.008.724.705.700.00-1038.09%
COP240524C001180002024-05-20 11:35AM EDT118.003.482.542.890.00-51727.30%
COP240524C001190002024-05-20 2:04PM EDT119.002.221.751.970.00-16522.56%
COP240524C001200002024-05-21 2:35PM EDT120.001.381.171.23-0.24-14.81%4035020.17%
COP240524C001210002024-05-21 3:41PM EDT121.000.870.650.71-0.07-7.45%6339119.39%
COP240524C001220002024-05-21 3:49PM EDT122.000.430.330.39-0.17-28.33%24751219.53%
COP240524C001230002024-05-21 2:34PM EDT123.000.210.150.20-0.16-43.24%12044919.83%
COP240524C001240002024-05-21 3:54PM EDT124.000.100.080.10-0.10-50.00%3726920.31%
COP240524C001250002024-05-21 3:59PM EDT125.000.050.040.07-0.05-50.00%31617922.56%
COP240524C001260002024-05-21 2:31PM EDT126.000.030.030.04-0.04-57.14%3099823.63%
COP240524C001270002024-05-21 11:43AM EDT127.000.030.010.03-0.05-62.50%30144625.78%
COP240524C001280002024-05-20 9:53AM EDT128.000.040.010.020.00-143627.34%
COP240524C001290002024-05-20 11:19AM EDT129.000.020.010.020.00-22930.08%
COP240524C001300002024-05-21 12:43PM EDT130.000.010.010.060.00-2413239.06%
COP240524C001310002024-05-17 3:59PM EDT131.000.020.000.020.00-1835.94%
COP240524C001320002024-05-17 1:29PM EDT132.000.010.000.020.00-11138.67%
COP240524C001330002024-05-21 10:46AM EDT133.000.010.000.030.00-54543.75%
COP240524C001340002024-05-21 12:30PM EDT134.000.010.000.09-0.09-90.00%101355.08%
COP240524C001350002024-05-20 10:16AM EDT135.000.010.000.100.00-52452.73%
COP240524C001360002024-04-23 1:39PM EDT136.001.420.000.440.00-212272.27%
COP240524C001370002024-05-20 10:10AM EDT137.000.010.001.210.00-4995.90%
COP240524C001380002024-04-17 9:56AM EDT138.001.350.010.220.00-1469.92%
COP240524C001390002024-04-26 12:11PM EDT139.000.740.001.260.00-178104.64%
COP240524C001400002024-05-13 9:30AM EDT140.000.010.001.150.00-127105.86%
COP240524C001410002024-05-02 3:06PM EDT141.000.050.001.260.00-12112.01%
COP240524C001420002024-04-25 2:48PM EDT142.000.440.001.260.00-14115.63%
COP240524C001430002024-04-12 2:23PM EDT143.001.120.000.950.00-13111.43%
COP240524C001440002024-04-25 3:32PM EDT144.000.320.000.750.00--5108.98%
COP240524C001450002024-05-02 10:16AM EDT145.000.030.001.400.00-16129.49%
COP240524C001460002024-04-22 10:17AM EDT146.000.220.001.260.00--1129.59%
COP240524C001500002024-04-29 3:49PM EDT150.000.060.001.270.00--1143.07%
COP240524C001550002024-04-19 11:10AM EDT155.000.100.002.000.00-22176.86%
COP240524C001600002024-04-10 9:35AM EDT160.000.130.000.000.00--3050.00%
COP240524C001650002024-05-07 10:57AM EDT165.000.010.001.800.00--18202.54%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240524P001000002024-05-16 3:31PM EDT100.000.010.001.220.00--10131.06%
COP240524P001040002024-05-20 9:52AM EDT104.000.010.001.220.00-535109.47%
COP240524P001100002024-05-20 10:08AM EDT110.000.030.010.070.00-81246.68%
COP240524P001110002024-05-15 10:05AM EDT111.000.080.010.030.00-1837.11%
COP240524P001120002024-05-20 3:31PM EDT112.000.030.010.030.00-856533.59%
COP240524P001130002024-05-16 10:12AM EDT113.000.080.010.030.00-3930.08%
COP240524P001140002024-05-20 10:45AM EDT114.000.030.020.040.00-12527.74%
COP240524P001150002024-05-21 11:08AM EDT115.000.030.030.05-0.02-40.00%133625.00%
COP240524P001160002024-05-20 3:19PM EDT116.000.080.040.080.00-5914023.34%
COP240524P001170002024-05-21 1:38PM EDT117.000.080.090.12-0.05-38.46%5240421.09%
COP240524P001180002024-05-21 2:31PM EDT118.000.150.150.22-0.05-25.00%8033819.92%
COP240524P001190002024-05-21 2:31PM EDT119.000.280.330.38-0.16-36.36%4044018.36%
COP240524P001200002024-05-21 3:50PM EDT120.000.680.630.70-0.04-5.56%9642717.73%
COP240524P001210002024-05-21 3:58PM EDT121.001.141.131.22+0.04+3.64%8239917.73%
COP240524P001220002024-05-21 1:36PM EDT122.001.601.642.00-0.21-11.60%1538020.02%
COP240524P001230002024-05-21 10:20AM EDT123.002.202.083.45-0.39-15.06%19436.96%
COP240524P001240002024-05-21 2:04PM EDT124.003.163.354.20-0.33-9.46%110836.96%
COP240524P001250002024-05-20 2:16PM EDT125.004.312.965.900.00-1120760.01%
COP240524P001260002024-05-16 3:23PM EDT126.005.985.406.400.00-141453.37%
COP240524P001270002024-05-03 10:36AM EDT127.007.056.406.850.00-2140.43%
COP240524P001280002024-05-06 9:42AM EDT128.005.356.559.400.00-61589.75%
COP240524P001290002024-04-25 9:52AM EDT129.003.858.408.850.00-11548.73%
COP240524P001300002024-05-02 3:23PM EDT130.008.268.559.850.00-21652.73%
COP240524P001310002024-05-15 3:24PM EDT131.0010.2510.4010.750.00-28850.78%
COP240524P001320002024-05-15 3:02PM EDT132.0010.6511.3511.850.00-591860.45%
COP240524P001330002024-05-01 9:30AM EDT133.009.0010.7014.250.00-11112.70%
COP240524P001340002024-05-03 3:05PM EDT134.0012.8512.5015.400.00-2073.24%
COP240524P001350002024-05-02 3:23PM EDT135.0013.3514.1514.800.00-1368.16%
COP240524P001360002024-05-14 9:57AM EDT136.0014.5515.4016.300.00-1174.90%
COP240524P001370002024-05-01 9:30AM EDT137.0012.2716.3516.800.00-1075.00%
COP240524P001400002024-04-22 2:57PM EDT140.0010.9519.4019.800.00--054.69%